Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 128.21 128.76 127.50 128.25 2,058,712 +0.06(+0.05%)
Aug 30, 2023 126.42 128.49 126.42 128.19 1,661,278 +1.26(+0.99%)
Aug 29, 2023 123.83 126.99 123.06 126.93 1,570,477 +3.13(+2.53%)
Aug 28, 2023 123.26 124.40 122.37 123.80 1,680,923 +1.17(+0.95%)
Aug 25, 2023 122.83 123.85 121.49 122.63 1,916,283 -1.47(-1.18%)
Aug 24, 2023 123.36 127.50 123.36 124.10 3,499,583 +1.65(+1.34%)
Aug 23, 2023 121.15 122.78 120.47 122.45 2,185,366 +2.00(+1.66%)
Aug 22, 2023 119.04 121.14 118.48 120.46 2,505,525 +2.69(+2.28%)
Aug 21, 2023 118.14 119.08 116.23 117.77 1,552,724 -0.37(-0.31%)
Aug 18, 2023 117.31 118.77 116.85 118.14 1,409,982 -0.50(-0.42%)
Aug 17, 2023 118.03 119.90 117.99 118.64 2,679,091 +0.68(+0.58%)
Aug 16, 2023 118.77 119.32 117.83 117.96 2,490,806 -0.47(-0.40%)
Aug 15, 2023 117.28 119.43 117.03 118.42 1,509,404 +0.15(+0.12%)
Aug 14, 2023 116.69 119.17 116.17 118.28 1,891,695 +1.12(+0.96%)
Aug 11, 2023 116.38 117.31 115.86 117.16 1,222,696 -0.42(-0.36%)
Aug 10, 2023 117.03 119.07 116.54 117.58 1,217,110 +1.41(+1.21%)
Aug 09, 2023 115.50 116.82 115.01 116.17 1,760,431 +0.19(+0.17%)
Aug 08, 2023 116.72 117.01 114.81 115.97 2,034,119 -1.73(-1.47%)
Aug 07, 2023 117.06 118.49 116.68 117.70 1,839,956 +0.90(+0.77%)
Aug 04, 2023 117.83 119.91 116.67 116.80 2,023,191 -0.87(-0.74%)
Aug 03, 2023 118.80 119.08 115.34 117.67 3,156,149 -2.44(-2.03%)
Aug 02, 2023 119.23 121.44 119.06 120.11 2,425,382 -0.03(-0.02%)
Aug 01, 2023 120.77 121.73 119.22 120.14 2,762,486 -1.20(-0.99%)
Jul 31, 2023 119.54 121.84 117.28 121.34 5,574,992 +1.79(+1.50%)
Jul 28, 2023 119.97 123.46 118.35 119.54 5,415,846 +7.43(+6.63%)
Jul 27, 2023 116.70 116.90 111.91 112.11 3,489,527 -3.40(-2.94%)
Jul 26, 2023 117.91 118.02 114.55 115.51 3,549,371 -1.93(-1.64%)
Jul 25, 2023 119.10 119.32 117.41 117.44 2,171,754 -2.43(-2.03%)
Jul 24, 2023 117.59 119.96 117.08 119.88 2,740,715 +2.89(+2.47%)
Jul 21, 2023 115.98 117.89 115.58 116.98 3,012,633 +1.35(+1.17%)
Jul 20, 2023 117.13 117.32 114.68 115.63 3,090,785 -2.35(-1.99%)
Jul 19, 2023 114.93 118.87 114.93 117.98 2,639,100 +3.76(+3.29%)
Jul 18, 2023 115.29 115.48 112.57 114.22 3,520,201 -0.88(-0.76%)
Jul 17, 2023 114.89 116.03 114.01 115.09 2,040,469 -0.07(-0.06%)
Jul 14, 2023 114.41 115.54 114.02 115.16 2,082,295 -0.01(-0.01%)
Jul 13, 2023 115.26 115.43 113.59 115.17 1,988,374 +0.53(+0.46%)
Jul 12, 2023 115.05 115.33 114.11 114.65 2,908,553 +1.30(+1.14%)
Jul 11, 2023 111.79 114.20 111.13 113.35 2,725,311 +2.35(+2.11%)
Jul 10, 2023 110.73 111.60 110.22 111.00 2,028,213 +0.20(+0.18%)
Jul 07, 2023 111.00 111.92 110.39 110.80 2,062,026 -0.67(-0.60%)
Jul 06, 2023 110.32 111.82 109.42 111.47 2,308,979 -0.79(-0.70%)
Jul 05, 2023 111.95 113.20 111.05 112.26 3,140,662 +0.07(+0.06%)
Jul 03, 2023 110.75 112.48 109.87 112.19 1,611,220 +1.32(+1.19%)
Jun 30, 2023 110.41 111.41 109.37 110.87 4,178,406 +1.94(+1.78%)
Jun 29, 2023 106.32 108.97 105.82 108.93 2,858,386 +2.23(+2.09%)
Jun 28, 2023 106.14 107.05 105.28 106.70 3,635,698 +0.55(+0.52%)
Jun 27, 2023 105.05 106.59 104.37 106.15 3,959,343 +1.77(+1.70%)
Jun 26, 2023 101.27 104.75 101.07 104.38 2,544,349 +2.97(+2.93%)
Jun 23, 2023 102.38 102.76 100.47 101.41 8,317,098 -1.28(-1.25%)
Jun 22, 2023 103.32 104.10 100.43 102.69 5,163,988 +1.10(+1.08%)
Jun 21, 2023 102.02 102.08 99.84 101.59 2,506,199 -0.55(-0.53%)
Jun 20, 2023 101.42 102.71 100.27 102.14 1,918,712 -0.27(-0.27%)
Jun 16, 2023 102.80 104.28 102.26 102.41 4,694,550 -0.20(-0.20%)
Jun 15, 2023 102.34 103.42 101.80 102.61 2,575,960 -0.10(-0.09%)
Jun 14, 2023 101.35 104.00 101.35 102.71 2,989,791 +1.68(+1.67%)
Jun 13, 2023 102.29 103.17 98.83 101.03 3,772,379 -0.36(-0.35%)
Jun 12, 2023 100.33 101.92 99.22 101.38 1,959,164 +1.06(+1.06%)
Jun 09, 2023 100.95 102.45 99.72 100.32 1,880,422 -0.25(-0.25%)
Jun 08, 2023 99.31 100.69 96.98 100.57 2,308,357 +0.86(+0.86%)
Jun 07, 2023 101.67 101.77 96.52 99.72 3,789,143 -1.66(-1.63%)
Jun 06, 2023 103.68 104.75 100.08 101.37 4,135,662 +0.50(+0.50%)
Jun 05, 2023 101.50 102.12 99.36 100.87 2,749,983 -0.46(-0.45%)
Jun 02, 2023 102.71 103.18 100.16 101.33 4,293,709 +0.50(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.